KissMeData/007210/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160223	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2330	25	2	1.08	892676835	383247	87.99	2315	2380	2275	2995	1615	2305	2329.27	3.27	0	17321	2371	2337	2296	2262	2221	2317	2242	343	690	500	1610	5	1	68560000	1597	16.07	0.60	12	0.56	145.00	3854.00	3065	20220808	-23.98	1710	20221013	36.26	2475	-5.86	20230221	1900	22.63	20230103	3065	-23.98	20220808	1710	36.26	20221013	1.71	N	007210	500	342 억	2241861	N	N	5	N	N
3	20230731	150224	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2315	10	2	0.43	860250325	369314	84.79	2315	2380	2275	2995	1615	2305	2329.35	3.27	0	16853	2371	2337	2296	2262	2221	2317	2242	343	690	500	1610	5	1	68560000	1587	15.97	0.60	12	0.54	145.00	3854.00	3065	20220808	-24.47	1710	20221013	35.38	2475	-6.46	20230221	1900	21.84	20230103	3065	-24.47	20220808	1710	35.38	20221013	1.71	N	007210	500	342 억	2241861	N	N	28	N	N
4	20230731	140225	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2330	25	2	1.08	805052820	345560	79.33	2315	2380	2275	2995	1615	2305	2329.73	3.27	0	14320	2371	2337	2296	2262	2221	2317	2242	343	690	500	1610	5	1	68560000	1597	16.07	0.60	12	0.50	145.00	3854.00	3065	20220808	-23.98	1710	20221013	36.26	2475	-5.86	20230221	1900	22.63	20230103	3065	-23.98	20220808	1710	36.26	20221013	1.71	N	007210	500	342 억	2241861	N	N	28	N	N
5	20230731	130224	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2335	30	2	1.30	740271070	317760	72.95	2315	2380	2275	2995	1615	2305	2329.69	3.27	0	15876	2371	2337	2296	2262	2221	2317	2242	343	690	500	1610	5	1	68560000	1601	16.10	0.61	12	0.46	145.00	3854.00	3065	20220808	-23.82	1710	20221013	36.55	2475	-5.66	20230221	1900	22.89	20230103	3065	-23.82	20220808	1710	36.55	20221013	1.71	N	007210	500	342 억	2241861	N	N	28	N	N
6	20230731	120227	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2330	25	2	1.08	703177105	301849	69.30	2315	2380	2275	2995	1615	2305	2329.60	3.27	0	15154	2371	2337	2296	2262	2221	2317	2242	343	690	500	1610	5	1	68560000	1597	16.07	0.60	12	0.44	145.00	3854.00	3065	20220808	-23.98	1710	20221013	36.26	2475	-5.86	20230221	1900	22.63	20230103	3065	-23.98	20220808	1710	36.26	20221013	1.71	N	007210	500	342 억	2241861	N	N	28	N	N
7	20230731	110226	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2340	35	2	1.52	569553130	244664	56.17	2315	2380	2275	2995	1615	2305	2327.94	3.27	0	12491	2371	2337	2296	2262	2221	2317	2242	343	690	500	1610	5	1	68560000	1604	16.14	0.61	12	0.36	145.00	3854.00	3065	20220808	-23.65	1710	20221013	36.84	2475	-5.45	20230221	1900	23.16	20230103	3065	-23.65	20220808	1710	36.84	20221013	1.71	N	007210	500	342 억	2241861	N	N	28	N	N
8	20230731	100226	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2300	-5	5	-0.22	231385520	100803	23.14	2315	2315	2275	2995	1615	2305	2295.38	3.27	0	32279	2371	2337	2296	2262	2221	2317	2242	343	690	500	1610	5	1	68560000	1577	15.86	0.60	12	0.15	145.00	3854.00	3065	20220808	-24.96	1710	20221013	34.50	2475	-7.07	20230221	1900	21.05	20230103	3065	-24.96	20220808	1710	34.50	20221013	1.71	N	007210	500	342 억	2241861	N	N	28	N	N
9	20230731	090224	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2300	-5	5	-0.22	3689000	1596	0.37	2315	2315	2300	2995	1615	2305	2313.55	3.27	0	1468	2371	2337	2296	2262	2221	2317	2242	343	690	500	1610	5	1	68560000	1577	15.86	0.60	12	0.00	145.00	3854.00	3065	20220808	-24.96	1710	20221013	34.50	2475	-7.07	20230221	1900	21.05	20230103	3065	-24.96	20220808	1710	34.50	20221013	1.71	N	007210	500	342 억	2241861	N	N	28	N	N
10	20230728	160224	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2305	-20	5	-0.86	997298185	435099	34.71	2325	2330	2255	3020	1630	2325	2292.09	3.37	0	-48942	2511	2417	2261	2167	2011	2465	2215	343	695	500	1620	5	1	68560000	1580	15.90	0.60	12	0.63	145.00	3854.00	3065	20220808	-24.80	1710	20221013	34.80	2475	-6.87	20230221	1900	21.32	20230103	3065	-24.80	20220808	1710	34.80	20221013	1.91	N	007210	500	342 억	2310447	N	N	28	N	N
11	20230728	150223	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2305	-20	5	-0.86	951424300	415185	33.12	2325	2330	2255	3020	1630	2325	2291.57	3.37	0	-49449	2511	2417	2261	2167	2011	2465	2215	343	695	500	1620	5	1	68560000	1580	15.90	0.60	12	0.61	145.00	3854.00	3065	20220808	-24.80	1710	20221013	34.80	2475	-6.87	20230221	1900	21.32	20230103	3065	-24.80	20220808	1710	34.80	20221013	1.91	N	007210	500	342 억	2310447	N	N	0	N	N
12	20230728	140223	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2310	-15	5	-0.65	853823045	373021	29.76	2325	2330	2255	3020	1630	2325	2288.94	3.37	0	-42773	2511	2417	2261	2167	2011	2465	2215	343	695	500	1620	5	1	68560000	1584	15.93	0.60	12	0.54	145.00	3854.00	3065	20220808	-24.63	1710	20221013	35.09	2475	-6.67	20230221	1900	21.58	20230103	3065	-24.63	20220808	1710	35.09	20221013	1.91	N	007210	500	342 억	2310447	N	N	0	N	N
13	20230728	130224	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2300	-25	5	-1.08	718637820	314247	25.07	2325	2330	2255	3020	1630	2325	2286.86	3.37	0	-30958	2511	2417	2261	2167	2011	2465	2215	343	695	500	1620	5	1	68560000	1577	15.86	0.60	12	0.46	145.00	3854.00	3065	20220808	-24.96	1710	20221013	34.50	2475	-7.07	20230221	1900	21.05	20230103	3065	-24.96	20220808	1710	34.50	20221013	1.91	N	007210	500	342 억	2310447	N	N	0	N	N
14	20230728	120223	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2300	-25	5	-1.08	654451525	286336	22.84	2325	2330	2255	3020	1630	2325	2285.61	3.37	0	-29775	2511	2417	2261	2167	2011	2465	2215	343	695	500	1620	5	1	68560000	1577	15.86	0.60	12	0.42	145.00	3854.00	3065	20220808	-24.96	1710	20221013	34.50	2475	-7.07	20230221	1900	21.05	20230103	3065	-24.96	20220808	1710	34.50	20221013	1.91	N	007210	500	342 억	2310447	N	N	0	N	N
15	20230728	110225	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2305	-20	5	-0.86	537539600	235484	18.79	2325	2330	2255	3020	1630	2325	2282.70	3.37	0	-23137	2511	2417	2261	2167	2011	2465	2215	343	695	500	1620	5	1	68560000	1580	15.90	0.60	12	0.34	145.00	3854.00	3065	20220808	-24.80	1710	20221013	34.80	2475	-6.87	20230221	1900	21.32	20230103	3065	-24.80	20220808	1710	34.80	20221013	1.91	N	007210	500	342 억	2310447	N	N	0	N	N
16	20230728	100223	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2280	-45	5	-1.94	408518655	179383	14.31	2325	2330	2255	3020	1630	2325	2277.35	3.37	0	-28765	2511	2417	2261	2167	2011	2465	2215	343	695	500	1620	5	1	68560000	1563	15.72	0.59	12	0.26	145.00	3854.00	3065	20220808	-25.61	1710	20221013	33.33	2475	-7.88	20230221	1900	20.00	20230103	3065	-25.61	20220808	1710	33.33	20221013	1.91	N	007210	500	342 억	2310447	N	N	0	N	N
17	20230728	090224	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2270	-55	5	-2.37	43494050	18834	1.50	2325	2330	2260	3020	1630	2325	2309.34	3.37	0	-2836	2511	2417	2261	2167	2011	2465	2215	343	695	500	1620	5	1	68560000	1556	15.66	0.59	12	0.03	145.00	3854.00	3065	20220808	-25.94	1710	20221013	32.75	2475	-8.28	20230221	1900	19.47	20230103	3065	-25.94	20220808	1710	32.75	20221013	1.91	N	007210	500	342 억	2310447	N	N	0	N	N
18	20230727	160224	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2325	170	2	7.89	2852744740	1239851	189.25	2110	2355	2105	2800	1510	2155	2300.85	2.76	-87476	385178	2251	2202	2131	2082	2011	2167	2047	343	645	500	1500	5	1	68560000	1594	16.03	0.60	12	1.81	145.00	3854.00	3065	20220808	-24.14	1710	20221013	35.96	2475	-6.06	20230221	1900	22.37	20230103	3065	-24.14	20220808	1710	35.96	20221013	1.88	N	007210	500	342 억	1891318	N	N	0	N	N
19	20230727	150222	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2300	145	2	6.73	2741880585	1191798	181.91	2110	2355	2105	2800	1510	2155	2300.63	2.76	-87476	389375	2251	2202	2131	2082	2011	2167	2047	343	645	500	1500	5	1	68560000	1577	15.86	0.60	12	1.74	145.00	3854.00	3065	20220808	-24.96	1710	20221013	34.50	2475	-7.07	20230221	1900	21.05	20230103	3065	-24.96	20220808	1710	34.50	20221013	1.88	N	007210	500	342 억	1891318	N	N	0	N	N
20	20230727	140222	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2335	180	2	8.35	2552807100	1110141	169.45	2110	2355	2105	2800	1510	2155	2299.53	2.76	-87476	359419	2251	2202	2131	2082	2011	2167	2047	343	645	500	1500	5	1	68560000	1601	16.10	0.61	12	1.62	145.00	3854.00	3065	20220808	-23.82	1710	20221013	36.55	2475	-5.66	20230221	1900	22.89	20230103	3065	-23.82	20220808	1710	36.55	20221013	1.88	N	007210	500	342 억	1891318	N	N	0	N	N
21	20230727	130223	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2325	170	2	7.89	2151747015	937877	143.16	2110	2355	2105	2800	1510	2155	2294.27	2.76	-87476	326828	2251	2202	2131	2082	2011	2167	2047	343	645	500	1500	5	1	68560000	1594	16.03	0.60	12	1.37	145.00	3854.00	3065	20220808	-24.14	1710	20221013	35.96	2475	-6.06	20230221	1900	22.37	20230103	3065	-24.14	20220808	1710	35.96	20221013	1.88	N	007210	500	342 억	1891318	N	N	0	N	N
22	20230727	120224	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2310	155	2	7.19	1972286745	859988	131.27	2110	2355	2105	2800	1510	2155	2293.39	2.76	-87476	299194	2251	2202	2131	2082	2011	2167	2047	343	645	500	1500	5	1	68560000	1584	15.93	0.60	12	1.25	145.00	3854.00	3065	20220808	-24.63	1710	20221013	35.09	2475	-6.67	20230221	1900	21.58	20230103	3065	-24.63	20220808	1710	35.09	20221013	1.88	N	007210	500	342 억	1891318	N	N	0	N	N
23	20230727	110223	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2320	165	2	7.66	1175278020	518428	79.13	2110	2320	2105	2800	1510	2155	2267.00	2.76	-87476	153929	2251	2202	2131	2082	2011	2167	2047	343	645	500	1500	5	1	68560000	1591	16.00	0.60	12	0.76	145.00	3854.00	3065	20220808	-24.31	1710	20221013	35.67	2475	-6.26	20230221	1900	22.11	20230103	3065	-24.31	20220808	1710	35.67	20221013	1.88	N	007210	500	342 억	1891318	Y	N	0	N	N
24	20230727	100223	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2250	95	2	4.41	243434935	110837	16.92	2110	2250	2105	2800	1510	2155	2196.33	2.76	-87476	21646	2251	2202	2131	2082	2011	2167	2047	343	645	500	1500	5	1	68560000	1543	15.52	0.58	12	0.16	145.00	3854.00	3065	20220808	-26.59	1710	20221013	31.58	2475	-9.09	20230221	1900	18.42	20230103	3065	-26.59	20220808	1710	31.58	20221013	1.88	N	007210	500	342 억	1891318	N	N	0	N	N
25	20230727	090224	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2145	-10	5	-0.46	15330745	7244	1.11	2110	2145	2105	2800	1510	2155	2116.34	2.76	-87476	2787	2251	2202	2131	2082	2011	2167	2047	343	645	500	1500	5	1	68560000	1471	14.79	0.56	12	0.01	145.00	3854.00	3065	20220808	-30.02	1710	20221013	25.44	2475	-13.33	20230221	1900	12.89	20230103	3065	-30.02	20220808	1710	25.44	20221013	1.88	N	007210	500	342 억	1891318	N	N	0	N	N
26	20230726	160222	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2155	-15	5	-0.69	1383337960	655143	230.06	2180	2180	2060	2820	1520	2170	2111.48	2.89	0	-100292	2300	2235	2195	2130	2090	2215	2110	343	650	500	1510	5	1	68560000	1477	14.86	0.56	12	0.96	145.00	3854.00	3065	20220808	-29.69	1710	20221013	26.02	2475	-12.93	20230221	1900	13.42	20230103	3065	-29.69	20220808	1710	26.02	20221013	1.90	N	007210	500	342 억	1978794	N	N	10	N	N
27	20230726	150223	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2150	-20	5	-0.92	1243578355	590503	207.36	2180	2180	2060	2820	1520	2170	2105.96	2.89	0	-86952	2300	2235	2195	2130	2090	2215	2110	343	650	500	1510	5	1	68560000	1474	14.83	0.56	12	0.86	145.00	3854.00	3065	20220808	-29.85	1710	20221013	25.73	2475	-13.13	20230221	1900	13.16	20230103	3065	-29.85	20220808	1710	25.73	20221013	1.90	N	007210	500	342 억	1978794	N	N	10	N	N
28	20230726	140223	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2140	-30	5	-1.38	1096047310	521579	183.16	2180	2180	2060	2820	1520	2170	2101.40	2.89	0	-78682	2300	2235	2195	2130	2090	2215	2110	343	650	500	1510	5	1	68560000	1467	14.76	0.56	12	0.76	145.00	3854.00	3065	20220808	-30.18	1710	20221013	25.15	2475	-13.54	20230221	1900	12.63	20230103	3065	-30.18	20220808	1710	25.15	20221013	1.90	N	007210	500	342 억	1978794	N	N	10	N	N
29	20230726	130221	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2100	-70	5	-3.23	863869190	410369	144.10	2180	2180	2060	2820	1520	2170	2105.10	2.89	0	-59551	2300	2235	2195	2130	2090	2215	2110	343	650	500	1510	5	1	68560000	1440	14.48	0.54	12	0.60	145.00	3854.00	3065	20220808	-31.48	1710	20221013	22.81	2475	-15.15	20230221	1900	10.53	20230103	3065	-31.48	20220808	1710	22.81	20221013	1.90	N	007210	500	342 억	1978794	N	N	10	N	N
30	20230726	120222	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2115	-55	5	-2.53	732271345	348188	122.27	2180	2180	2060	2820	1520	2170	2103.09	2.89	0	-51814	2300	2235	2195	2130	2090	2215	2110	343	650	500	1510	5	1	68560000	1450	14.59	0.55	12	0.51	145.00	3854.00	3065	20220808	-31.00	1710	20221013	23.68	2475	-14.55	20230221	1900	11.32	20230103	3065	-31.00	20220808	1710	23.68	20221013	1.90	N	007210	500	342 억	1978794	N	N	10	N	N
31	20230726	110222	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2095	-75	5	-3.46	570213070	271806	95.45	2180	2180	2060	2820	1520	2170	2097.87	2.89	0	-32727	2300	2235	2195	2130	2090	2215	2110	343	650	500	1510	5	1	68560000	1436	14.45	0.54	12	0.40	145.00	3854.00	3065	20220808	-31.65	1710	20221013	22.51	2475	-15.35	20230221	1900	10.26	20230103	3065	-31.65	20220808	1710	22.51	20221013	1.90	N	007210	500	342 억	1978794	N	N	10	N	N
32	20230726	100223	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2080	-90	5	-4.15	344547405	163114	57.28	2180	2180	2070	2820	1520	2170	2112.31	2.89	0	-40705	2300	2235	2195	2130	2090	2215	2110	343	650	500	1510	5	1	68560000	1426	14.34	0.54	12	0.24	145.00	3854.00	3065	20220808	-32.14	1710	20221013	21.64	2475	-15.96	20230221	1900	9.47	20230103	3065	-32.14	20220808	1710	21.64	20221013	1.90	N	007210	500	342 억	1978794	N	N	10	N	N
33	20230726	090222	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2170	0	3	0.00	6405195	2943	1.03	2180	2180	2170	2820	1520	2170	2176.42	2.89	0	-1055	2300	2235	2195	2130	2090	2215	2110	343	650	500	1510	5	1	68560000	1488	14.97	0.56	12	0.00	145.00	3854.00	3065	20220808	-29.20	1710	20221013	26.90	2475	-12.32	20230221	1900	14.21	20230103	3065	-29.20	20220808	1710	26.90	20221013	1.90	N	007210	500	342 억	1978794	N	N	10	N	N
34	20230725	160221	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2170	-60	5	-2.69	620970280	284083	62.52	2245	2260	2155	2895	1565	2230	2185.89	3.08	0	-124239	2353	2291	2238	2176	2123	2322	2207	343	665	500	1560	5	1	68560000	1488	14.97	0.56	12	0.41	145.00	3854.00	3065	20220808	-29.20	1710	20221013	26.90	2475	-12.32	20230221	1900	14.21	20230103	3065	-29.20	20220808	1710	26.90	20221013	1.95	N	007210	500	342 억	2111375	N	N	10	N	N
35	20230725	150219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2160	-70	5	-3.14	588594945	269137	59.23	2245	2260	2155	2895	1565	2230	2186.97	3.08	0	-115803	2353	2291	2238	2176	2123	2322	2207	343	665	500	1560	5	1	68560000	1481	14.90	0.56	12	0.39	145.00	3854.00	3065	20220808	-29.53	1710	20221013	26.32	2475	-12.73	20230221	1900	13.68	20230103	3065	-29.53	20220808	1710	26.32	20221013	1.95	N	007210	500	342 억	2111375	N	N	0	N	N
36	20230725	140221	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2170	-60	5	-2.69	506228885	231043	50.85	2245	2260	2160	2895	1565	2230	2191.06	3.08	0	-107329	2353	2291	2238	2176	2123	2322	2207	343	665	500	1560	5	1	68560000	1488	14.97	0.56	12	0.34	145.00	3854.00	3065	20220808	-29.20	1710	20221013	26.90	2475	-12.32	20230221	1900	14.21	20230103	3065	-29.20	20220808	1710	26.90	20221013	1.95	N	007210	500	342 억	2111375	N	N	0	N	N
37	20230725	130221	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2175	-55	5	-2.47	421742175	192182	42.29	2245	2260	2160	2895	1565	2230	2194.49	3.08	0	-72751	2353	2291	2238	2176	2123	2322	2207	343	665	500	1560	5	1	68560000	1491	15.00	0.56	12	0.28	145.00	3854.00	3065	20220808	-29.04	1710	20221013	27.19	2475	-12.12	20230221	1900	14.47	20230103	3065	-29.04	20220808	1710	27.19	20221013	1.95	N	007210	500	342 억	2111375	N	N	0	N	N
38	20230725	120221	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2175	-55	5	-2.47	390266255	177717	39.11	2245	2260	2160	2895	1565	2230	2196.00	3.08	0	-66850	2353	2291	2238	2176	2123	2322	2207	343	665	500	1560	5	1	68560000	1491	15.00	0.56	12	0.26	145.00	3854.00	3065	20220808	-29.04	1710	20221013	27.19	2475	-12.12	20230221	1900	14.47	20230103	3065	-29.04	20220808	1710	27.19	20221013	1.95	N	007210	500	342 억	2111375	N	N	0	N	N
39	20230725	110221	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2170	-60	5	-2.69	343058310	155997	34.33	2245	2260	2165	2895	1565	2230	2199.13	3.08	0	-58784	2353	2291	2238	2176	2123	2322	2207	343	665	500	1560	5	1	68560000	1488	14.97	0.56	12	0.23	145.00	3854.00	3065	20220808	-29.20	1710	20221013	26.90	2475	-12.32	20230221	1900	14.21	20230103	3065	-29.20	20220808	1710	26.90	20221013	1.95	N	007210	500	342 억	2111375	N	N	0	N	N
40	20230725	100221	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2210	-20	5	-0.90	162988010	73539	16.18	2245	2260	2195	2895	1565	2230	2216.35	3.08	0	-21258	2353	2291	2238	2176	2123	2322	2207	343	665	500	1560	5	1	68560000	1515	15.24	0.57	12	0.11	145.00	3854.00	3065	20220808	-27.90	1710	20221013	29.24	2475	-10.71	20230221	1900	16.32	20230103	3065	-27.90	20220808	1710	29.24	20221013	1.95	N	007210	500	342 억	2111375	N	N	0	N	N
41	20230725	090221	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2250	20	2	0.90	21546955	9567	2.11	2245	2260	2240	2895	1565	2230	2252.22	3.08	0	-1480	2353	2291	2238	2176	2123	2322	2207	343	665	500	1560	5	1	68560000	1543	15.52	0.58	12	0.01	145.00	3854.00	3065	20220808	-26.59	1710	20221013	31.58	2475	-9.09	20230221	1900	18.42	20230103	3065	-26.59	20220808	1710	31.58	20221013	1.95	N	007210	500	342 억	2111375	N	N	0	N	N
42	20230724	160221	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2230	50	2	2.29	1012035845	454325	209.92	2185	2300	2185	2830	1530	2180	2227.55	3.04	0	30974	2220	2200	2175	2155	2130	2202	2157	343	650	500	1520	5	1	68560000	1529	15.38	0.58	12	0.66	145.00	3854.00	3065	20220808	-27.24	1710	20221013	30.41	2475	-9.90	20230221	1900	17.37	20230103	3065	-27.24	20220808	1710	30.41	20221013	1.96	N	007210	500	342 억	2085464	N	N	0	N	N
43	20230724	150219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2230	50	2	2.29	935201430	419783	193.96	2185	2300	2185	2830	1530	2180	2227.82	3.04	0	20928	2220	2200	2175	2155	2130	2202	2157	343	650	500	1520	5	1	68560000	1529	15.38	0.58	12	0.61	145.00	3854.00	3065	20220808	-27.24	1710	20221013	30.41	2475	-9.90	20230221	1900	17.37	20230103	3065	-27.24	20220808	1710	30.41	20221013	1.96	N	007210	500	342 억	2085464	N	N	0	N	N
44	20230724	140218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2230	50	2	2.29	812368550	364615	168.47	2185	2300	2185	2830	1530	2180	2228.02	3.04	0	-1283	2220	2200	2175	2155	2130	2202	2157	343	650	500	1520	5	1	68560000	1529	15.38	0.58	12	0.53	145.00	3854.00	3065	20220808	-27.24	1710	20221013	30.41	2475	-9.90	20230221	1900	17.37	20230103	3065	-27.24	20220808	1710	30.41	20221013	1.96	N	007210	500	342 억	2085464	N	N	0	N	N
45	20230724	130221	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2210	30	2	1.38	747657630	335478	155.01	2185	2300	2185	2830	1530	2180	2228.63	3.04	0	-2378	2220	2200	2175	2155	2130	2202	2157	343	650	500	1520	5	1	68560000	1515	15.24	0.57	12	0.49	145.00	3854.00	3065	20220808	-27.90	1710	20221013	29.24	2475	-10.71	20230221	1900	16.32	20230103	3065	-27.90	20220808	1710	29.24	20221013	1.96	N	007210	500	342 억	2085464	N	N	0	N	N
46	20230724	120220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2200	20	2	0.92	670622790	300555	138.87	2185	2300	2185	2830	1530	2180	2231.28	3.04	0	6565	2220	2200	2175	2155	2130	2202	2157	343	650	500	1520	5	1	68560000	1508	15.17	0.57	12	0.44	145.00	3854.00	3065	20220808	-28.22	1710	20221013	28.65	2475	-11.11	20230221	1900	15.79	20230103	3065	-28.22	20220808	1710	28.65	20221013	1.96	N	007210	500	342 억	2085464	N	N	0	N	N
47	20230724	110221	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2205	25	2	1.15	615862970	275646	127.36	2185	2300	2185	2830	1530	2180	2234.25	3.04	0	15072	2220	2200	2175	2155	2130	2202	2157	343	650	500	1520	5	1	68560000	1512	15.21	0.57	12	0.40	145.00	3854.00	3065	20220808	-28.06	1710	20221013	28.95	2475	-10.91	20230221	1900	16.05	20230103	3065	-28.06	20220808	1710	28.95	20221013	1.96	N	007210	500	342 억	2085464	N	N	0	N	N
48	20230724	100218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2220	40	2	1.83	528517600	236074	109.08	2185	2300	2185	2830	1530	2180	2238.78	3.04	0	32861	2220	2200	2175	2155	2130	2202	2157	343	650	500	1520	5	1	68560000	1522	15.31	0.58	12	0.34	145.00	3854.00	3065	20220808	-27.57	1710	20221013	29.82	2475	-10.30	20230221	1900	16.84	20230103	3065	-27.57	20220808	1710	29.82	20221013	1.96	N	007210	500	342 억	2085464	N	N	0	N	N
49	20230724	090219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2195	15	2	0.69	30030115	13701	6.33	2185	2200	2185	2830	1530	2180	2191.82	3.04	0	-2502	2220	2200	2175	2155	2130	2202	2157	343	650	500	1520	5	1	68560000	1505	15.14	0.57	12	0.02	145.00	3854.00	3065	20220808	-28.38	1710	20221013	28.36	2475	-11.31	20230221	1900	15.53	20230103	3065	-28.38	20220808	1710	28.36	20221013	1.96	N	007210	500	342 억	2085464	N	N	0	N	N
50	20230721	160219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2180	0	3	0.00	443956565	205233	227.66	2180	2195	2150	2830	1530	2180	2163.00	3.13	0	-59195	2220	2200	2185	2165	2150	2197	2162	343	650	500	1520	5	1	68560000	1495	15.03	0.57	12	0.30	145.00	3854.00	3065	20220808	-28.87	1710	20221013	27.49	2475	-11.92	20230221	1900	14.74	20230103	3065	-28.87	20220808	1710	27.49	20221013	1.97	N	007210	500	342 억	2144948	N	N	22	N	N
51	20230721	150220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2155	-25	5	-1.15	377113065	174456	193.52	2180	2195	2150	2830	1530	2180	2161.65	3.13	0	-49077	2220	2200	2185	2165	2150	2197	2162	343	650	500	1520	5	1	68560000	1477	14.86	0.56	12	0.25	145.00	3854.00	3065	20220808	-29.69	1710	20221013	26.02	2475	-12.93	20230221	1900	13.42	20230103	3065	-29.69	20220808	1710	26.02	20221013	1.97	N	007210	500	342 억	2144948	N	N	22	N	N
52	20230721	140218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2155	-25	5	-1.15	348246615	161056	178.66	2180	2195	2150	2830	1530	2180	2162.27	3.13	0	-40573	2220	2200	2185	2165	2150	2197	2162	343	650	500	1520	5	1	68560000	1477	14.86	0.56	12	0.23	145.00	3854.00	3065	20220808	-29.69	1710	20221013	26.02	2475	-12.93	20230221	1900	13.42	20230103	3065	-29.69	20220808	1710	26.02	20221013	1.97	N	007210	500	342 억	2144948	N	N	22	N	N
53	20230721	130218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2165	-15	5	-0.69	298568850	138040	153.13	2180	2195	2150	2830	1530	2180	2162.92	3.13	0	-27665	2220	2200	2185	2165	2150	2197	2162	343	650	500	1520	5	1	68560000	1484	14.93	0.56	12	0.20	145.00	3854.00	3065	20220808	-29.36	1710	20221013	26.61	2475	-12.53	20230221	1900	13.95	20230103	3065	-29.36	20220808	1710	26.61	20221013	1.97	N	007210	500	342 억	2144948	N	N	22	N	N
54	20230721	120220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2170	-10	5	-0.46	233299640	107859	119.65	2180	2195	2150	2830	1530	2180	2163.01	3.13	0	-5555	2220	2200	2185	2165	2150	2197	2162	343	650	500	1520	5	1	68560000	1488	14.97	0.56	12	0.16	145.00	3854.00	3065	20220808	-29.20	1710	20221013	26.90	2475	-12.32	20230221	1900	14.21	20230103	3065	-29.20	20220808	1710	26.90	20221013	1.97	N	007210	500	342 억	2144948	N	N	22	N	N
55	20230721	110219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2160	-20	5	-0.92	209217955	96727	107.30	2180	2195	2150	2830	1530	2180	2162.97	3.13	0	-2349	2220	2200	2185	2165	2150	2197	2162	343	650	500	1520	5	1	68560000	1481	14.90	0.56	12	0.14	145.00	3854.00	3065	20220808	-29.53	1710	20221013	26.32	2475	-12.73	20230221	1900	13.68	20230103	3065	-29.53	20220808	1710	26.32	20221013	1.97	N	007210	500	342 억	2144948	N	N	22	N	N
56	20230721	100220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2170	-10	5	-0.46	190999320	88294	97.94	2180	2195	2150	2830	1530	2180	2163.22	3.13	0	82	2220	2200	2185	2165	2150	2197	2162	343	650	500	1520	5	1	68560000	1488	14.97	0.56	12	0.13	145.00	3854.00	3065	20220808	-29.20	1710	20221013	26.90	2475	-12.32	20230221	1900	14.21	20230103	3065	-29.20	20220808	1710	26.90	20221013	1.97	N	007210	500	342 억	2144948	N	N	22	N	N
57	20230721	090219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2180	0	3	0.00	13435410	6158	6.83	2180	2190	2180	2830	1530	2180	2181.78	3.13	0	-1797	2220	2200	2185	2165	2150	2197	2162	343	650	500	1520	5	1	68560000	1495	15.03	0.57	12	0.01	145.00	3854.00	3065	20220808	-28.87	1710	20221013	27.49	2475	-11.92	20230221	1900	14.74	20230103	3065	-28.87	20220808	1710	27.49	20221013	1.97	N	007210	500	342 억	2144948	N	N	22	N	N
58	20230720	160219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2180	-5	5	-0.23	196603875	90105	55.07	2180	2205	2170	2840	1530	2185	2181.94	3.14	0	-10647	2235	2210	2195	2170	2155	2202	2162	343	655	500	1520	5	1	68560000	1495	15.03	0.57	12	0.13	145.00	3854.00	3065	20220808	-28.87	1710	20221013	27.49	2475	-11.92	20230221	1900	14.74	20230103	3065	-28.87	20220808	1710	27.49	20221013	1.94	N	007210	500	342 억	2155609	N	N	22	N	N
59	20230720	150218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2190	5	2	0.23	192013820	87997	53.79	2180	2205	2170	2840	1530	2185	2182.05	3.14	0	-10236	2235	2210	2195	2170	2155	2202	2162	343	655	500	1520	5	1	68560000	1501	15.10	0.57	12	0.13	145.00	3854.00	3065	20220808	-28.55	1710	20221013	28.07	2475	-11.52	20230221	1900	15.26	20230103	3065	-28.55	20220808	1710	28.07	20221013	1.94	N	007210	500	342 억	2155609	N	N	23	N	N
60	20230720	140217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2185	0	3	0.00	175430080	80398	49.14	2180	2205	2170	2840	1530	2185	2182.02	3.14	0	-8592	2235	2210	2195	2170	2155	2202	2162	343	655	500	1520	5	1	68560000	1498	15.07	0.57	12	0.12	145.00	3854.00	3065	20220808	-28.71	1710	20221013	27.78	2475	-11.72	20230221	1900	15.00	20230103	3065	-28.71	20220808	1710	27.78	20221013	1.94	N	007210	500	342 억	2155609	N	N	23	N	N
61	20230720	130218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2180	-5	5	-0.23	158996150	72861	44.53	2180	2205	2170	2840	1530	2185	2182.18	3.14	0	-6086	2235	2210	2195	2170	2155	2202	2162	343	655	500	1520	5	1	68560000	1495	15.03	0.57	12	0.11	145.00	3854.00	3065	20220808	-28.87	1710	20221013	27.49	2475	-11.92	20230221	1900	14.74	20230103	3065	-28.87	20220808	1710	27.49	20221013	1.94	N	007210	500	342 억	2155609	N	N	23	N	N
62	20230720	120219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2185	0	3	0.00	131242160	60135	36.76	2180	2205	2170	2840	1530	2185	2182.46	3.14	0	-10347	2235	2210	2195	2170	2155	2202	2162	343	655	500	1520	5	1	68560000	1498	15.07	0.57	12	0.09	145.00	3854.00	3065	20220808	-28.71	1710	20221013	27.78	2475	-11.72	20230221	1900	15.00	20230103	3065	-28.71	20220808	1710	27.78	20221013	1.94	N	007210	500	342 억	2155609	N	N	23	N	N
63	20230720	110218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2180	-5	5	-0.23	117059950	53632	32.78	2180	2205	2170	2840	1530	2185	2182.65	3.14	0	-9381	2235	2210	2195	2170	2155	2202	2162	343	655	500	1520	5	1	68560000	1495	15.03	0.57	12	0.08	145.00	3854.00	3065	20220808	-28.87	1710	20221013	27.49	2475	-11.92	20230221	1900	14.74	20230103	3065	-28.87	20220808	1710	27.49	20221013	1.94	N	007210	500	342 억	2155609	N	N	23	N	N
64	20230720	100217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2180	-5	5	-0.23	51650020	23636	14.45	2180	2205	2170	2840	1530	2185	2185.23	3.14	0	-7035	2235	2210	2195	2170	2155	2202	2162	343	655	500	1520	5	1	68560000	1495	15.03	0.57	12	0.03	145.00	3854.00	3065	20220808	-28.87	1710	20221013	27.49	2475	-11.92	20230221	1900	14.74	20230103	3065	-28.87	20220808	1710	27.49	20221013	1.94	N	007210	500	342 억	2155609	N	N	23	N	N
65	20230720	090218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2175	-10	5	-0.46	828395	380	0.23	2180	2180	2175	2840	1530	2185	2179.99	3.14	0	-12	2235	2210	2195	2170	2155	2202	2162	343	655	500	1520	5	1	68560000	1491	15.00	0.56	12	0.00	145.00	3854.00	3065	20220808	-29.04	1710	20221013	27.19	2475	-12.12	20230221	1900	14.47	20230103	3065	-29.04	20220808	1710	27.19	20221013	1.94	N	007210	500	342 억	2155609	N	N	23	N	N
66	20230719	160222	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2185	-25	5	-1.13	358723695	163507	100.77	2220	2220	2180	2870	1550	2210	2193.95	3.16	0	-13941	2330	2270	2235	2175	2140	2252	2157	343	660	500	1540	5	1	68560000	1498	15.07	0.57	12	0.24	145.00	3854.00	3065	20220808	-28.71	1710	20221013	27.78	2475	-11.72	20230221	1900	15.00	20230103	3065	-28.71	20220808	1710	27.78	20221013	1.90	N	007210	500	342 억	2163336	N	N	23	N	N
67	20230719	150220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2190	-20	5	-0.90	323394670	147362	90.82	2220	2220	2180	2870	1550	2210	2194.56	3.16	0	-13217	2330	2270	2235	2175	2140	2252	2157	343	660	500	1540	5	1	68560000	1501	15.10	0.57	12	0.21	145.00	3854.00	3065	20220808	-28.55	1710	20221013	28.07	2475	-11.52	20230221	1900	15.26	20230103	3065	-28.55	20220808	1710	28.07	20221013	1.90	N	007210	500	342 억	2163336	N	N	83	N	N
68	20230719	140220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2190	-20	5	-0.90	286626070	130565	80.47	2220	2220	2180	2870	1550	2210	2195.27	3.16	0	-4852	2330	2270	2235	2175	2140	2252	2157	343	660	500	1540	5	1	68560000	1501	15.10	0.57	12	0.19	145.00	3854.00	3065	20220808	-28.55	1710	20221013	28.07	2475	-11.52	20230221	1900	15.26	20230103	3065	-28.55	20220808	1710	28.07	20221013	1.90	N	007210	500	342 억	2163336	N	N	83	N	N
69	20230719	130218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2190	-20	5	-0.90	272066240	123919	76.37	2220	2220	2180	2870	1550	2210	2195.52	3.16	0	-3670	2330	2270	2235	2175	2140	2252	2157	343	660	500	1540	5	1	68560000	1501	15.10	0.57	12	0.18	145.00	3854.00	3065	20220808	-28.55	1710	20221013	28.07	2475	-11.52	20230221	1900	15.26	20230103	3065	-28.55	20220808	1710	28.07	20221013	1.90	N	007210	500	342 억	2163336	N	N	83	N	N
70	20230719	120220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2195	-15	5	-0.68	251573850	114592	70.62	2220	2220	2180	2870	1550	2210	2195.39	3.16	0	-7520	2330	2270	2235	2175	2140	2252	2157	343	660	500	1540	5	1	68560000	1505	15.14	0.57	12	0.17	145.00	3854.00	3065	20220808	-28.38	1710	20221013	28.36	2475	-11.31	20230221	1900	15.53	20230103	3065	-28.38	20220808	1710	28.36	20221013	1.90	N	007210	500	342 억	2163336	N	N	83	N	N
71	20230719	110220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2200	-10	5	-0.45	214638345	97788	60.27	2220	2220	2180	2870	1550	2210	2194.94	3.16	0	-7770	2330	2270	2235	2175	2140	2252	2157	343	660	500	1540	5	1	68560000	1508	15.17	0.57	12	0.14	145.00	3854.00	3065	20220808	-28.22	1710	20221013	28.65	2475	-11.11	20230221	1900	15.79	20230103	3065	-28.22	20220808	1710	28.65	20221013	1.90	N	007210	500	342 억	2163336	N	N	83	N	N
72	20230719	100219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2185	-25	5	-1.13	193691405	88273	54.40	2220	2220	2180	2870	1550	2210	2194.23	3.16	0	-7108	2330	2270	2235	2175	2140	2252	2157	343	660	500	1540	5	1	68560000	1498	15.07	0.57	12	0.13	145.00	3854.00	3065	20220808	-28.71	1710	20221013	27.78	2475	-11.72	20230221	1900	15.00	20230103	3065	-28.71	20220808	1710	27.78	20221013	1.90	N	007210	500	342 억	2163336	N	N	83	N	N
73	20230719	090220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2210	0	3	0.00	23857310	10786	6.65	2220	2220	2200	2870	1550	2210	2211.88	3.16	0	-3377	2330	2270	2235	2175	2140	2252	2157	343	660	500	1540	5	1	68560000	1515	15.24	0.57	12	0.02	145.00	3854.00	3065	20220808	-27.90	1710	20221013	29.24	2475	-10.71	20230221	1900	16.32	20230103	3065	-27.90	20220808	1710	29.24	20221013	1.90	N	007210	500	342 억	2163336	N	N	83	N	N
74	20230718	160219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2210	-70	5	-3.07	360971445	161556	70.50	2280	2295	2200	2960	1600	2280	2234.34	3.28	0	-71295	2370	2325	2260	2215	2150	2347	2237	343	680	500	1590	5	1	68560000	1515	15.24	0.57	12	0.24	145.00	3854.00	3065	20220808	-27.90	1710	20221013	29.24	2475	-10.71	20230221	1900	16.32	20230103	3065	-27.90	20220808	1710	29.24	20221013	1.89	N	007210	500	342 억	2251379	N	N	83	N	N
75	20230718	150219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2210	-70	5	-3.07	349160775	156215	68.17	2280	2295	2200	2960	1600	2280	2235.13	3.28	0	-68274	2370	2325	2260	2215	2150	2347	2237	343	680	500	1590	5	1	68560000	1515	15.24	0.57	12	0.23	145.00	3854.00	3065	20220808	-27.90	1710	20221013	29.24	2475	-10.71	20230221	1900	16.32	20230103	3065	-27.90	20220808	1710	29.24	20221013	1.89	N	007210	500	342 억	2251379	N	N	192	N	N
76	20230718	140217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2210	-70	5	-3.07	309386500	138208	60.31	2280	2295	2200	2960	1600	2280	2238.56	3.28	0	-60008	2370	2325	2260	2215	2150	2347	2237	343	680	500	1590	5	1	68560000	1515	15.24	0.57	12	0.20	145.00	3854.00	3065	20220808	-27.90	1710	20221013	29.24	2475	-10.71	20230221	1900	16.32	20230103	3065	-27.90	20220808	1710	29.24	20221013	1.89	N	007210	500	342 억	2251379	N	N	192	N	N
77	20230718	130219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2215	-65	5	-2.85	238492620	106108	46.31	2280	2295	2210	2960	1600	2280	2247.64	3.28	0	-49566	2370	2325	2260	2215	2150	2347	2237	343	680	500	1590	5	1	68560000	1519	15.28	0.57	12	0.15	145.00	3854.00	3065	20220808	-27.73	1710	20221013	29.53	2475	-10.51	20230221	1900	16.58	20230103	3065	-27.73	20220808	1710	29.53	20221013	1.89	N	007210	500	342 억	2251379	N	N	192	N	N
78	20230718	120219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2240	-40	5	-1.75	187996575	83384	36.39	2280	2295	2230	2960	1600	2280	2254.59	3.28	0	-40334	2370	2325	2260	2215	2150	2347	2237	343	680	500	1590	5	1	68560000	1536	15.45	0.58	12	0.12	145.00	3854.00	3065	20220808	-26.92	1710	20221013	30.99	2475	-9.49	20230221	1900	17.89	20230103	3065	-26.92	20220808	1710	30.99	20221013	1.89	N	007210	500	342 억	2251379	N	N	192	N	N
79	20230718	110219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2235	-45	5	-1.97	148323020	65696	28.67	2280	2295	2230	2960	1600	2280	2257.72	3.28	0	-29404	2370	2325	2260	2215	2150	2347	2237	343	680	500	1590	5	1	68560000	1532	15.41	0.58	12	0.10	145.00	3854.00	3065	20220808	-27.08	1710	20221013	30.70	2475	-9.70	20230221	1900	17.63	20230103	3065	-27.08	20220808	1710	30.70	20221013	1.89	N	007210	500	342 억	2251379	N	N	192	N	N
80	20230718	100217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2250	-30	5	-1.32	89242650	39321	17.16	2280	2295	2240	2960	1600	2280	2269.59	3.28	0	-20552	2370	2325	2260	2215	2150	2347	2237	343	680	500	1590	5	1	68560000	1543	15.52	0.58	12	0.06	145.00	3854.00	3065	20220808	-26.59	1710	20221013	31.58	2475	-9.09	20230221	1900	18.42	20230103	3065	-26.59	20220808	1710	31.58	20221013	1.89	N	007210	500	342 억	2251379	N	N	192	N	N
81	20230718	090217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2280	0	3	0.00	8450675	3701	1.62	2280	2290	2280	2960	1600	2280	2283.35	3.28	0	-141	2370	2325	2260	2215	2150	2347	2237	343	680	500	1590	5	1	68560000	1563	15.72	0.59	12	0.01	145.00	3854.00	3065	20220808	-25.61	1710	20221013	33.33	2475	-7.88	20230221	1900	20.00	20230103	3065	-25.61	20220808	1710	33.33	20221013	1.89	N	007210	500	342 억	2251379	N	N	192	N	N
82	20230717	160219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2280	60	2	2.70	513542425	227151	106.69	2215	2305	2195	2885	1555	2220	2260.80	3.18	0	59685	2326	2272	2241	2187	2156	2257	2172	343	665	500	1550	5	1	68560000	1563	15.72	0.59	12	0.33	145.00	3854.00	3065	20220808	-25.61	1710	20221013	33.33	2475	-7.88	20230221	1900	20.00	20230103	3065	-25.61	20220808	1710	33.33	20221013	1.80	N	007210	500	342 억	2181136	N	N	192	N	N
83	20230717	150218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2285	65	2	2.93	492907585	218085	102.43	2215	2305	2195	2885	1555	2220	2260.16	3.18	0	57398	2326	2272	2241	2187	2156	2257	2172	343	665	500	1550	5	1	68560000	1567	15.76	0.59	12	0.32	145.00	3854.00	3065	20220808	-25.45	1710	20221013	33.63	2475	-7.68	20230221	1900	20.26	20230103	3065	-25.45	20220808	1710	33.63	20221013	1.80	N	007210	500	342 억	2181136	N	N	41	N	N
84	20230717	140219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2280	60	2	2.70	469033285	207619	97.51	2215	2305	2195	2885	1555	2220	2259.11	3.18	0	55335	2326	2272	2241	2187	2156	2257	2172	343	665	500	1550	5	1	68560000	1563	15.72	0.59	12	0.30	145.00	3854.00	3065	20220808	-25.61	1710	20221013	33.33	2475	-7.88	20230221	1900	20.00	20230103	3065	-25.61	20220808	1710	33.33	20221013	1.80	N	007210	500	342 억	2181136	N	N	41	N	N
85	20230717	130216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2270	50	2	2.25	291562905	130026	61.07	2215	2285	2195	2885	1555	2220	2242.34	3.18	0	25429	2326	2272	2241	2187	2156	2257	2172	343	665	500	1550	5	1	68560000	1556	15.66	0.59	12	0.19	145.00	3854.00	3065	20220808	-25.94	1710	20221013	32.75	2475	-8.28	20230221	1900	19.47	20230103	3065	-25.94	20220808	1710	32.75	20221013	1.80	N	007210	500	342 억	2181136	N	N	41	N	N
86	20230717	120219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2260	40	2	1.80	267165315	119262	56.01	2215	2285	2195	2885	1555	2220	2240.15	3.18	0	23937	2326	2272	2241	2187	2156	2257	2172	343	665	500	1550	5	1	68560000	1549	15.59	0.59	12	0.17	145.00	3854.00	3065	20220808	-26.26	1710	20221013	32.16	2475	-8.69	20230221	1900	18.95	20230103	3065	-26.26	20220808	1710	32.16	20221013	1.80	N	007210	500	342 억	2181136	N	N	41	N	N
87	20230717	110217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2250	30	2	1.35	182693990	81922	38.48	2215	2285	2195	2885	1555	2220	2230.10	3.18	0	11277	2326	2272	2241	2187	2156	2257	2172	343	665	500	1550	5	1	68560000	1543	15.52	0.58	12	0.12	145.00	3854.00	3065	20220808	-26.59	1710	20221013	31.58	2475	-9.09	20230221	1900	18.42	20230103	3065	-26.59	20220808	1710	31.58	20221013	1.80	N	007210	500	342 억	2181136	N	N	41	N	N
88	20230717	100217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2225	5	2	0.23	96248845	43545	20.45	2215	2230	2195	2885	1555	2220	2210.33	3.18	0	9403	2326	2272	2241	2187	2156	2257	2172	343	665	500	1550	5	1	68560000	1525	15.34	0.58	12	0.06	145.00	3854.00	3065	20220808	-27.41	1710	20221013	30.12	2475	-10.10	20230221	1900	17.11	20230103	3065	-27.41	20220808	1710	30.12	20221013	1.80	N	007210	500	342 억	2181136	N	N	41	N	N
89	20230717	090217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2215	-5	5	-0.23	19127615	8687	4.08	2215	2215	2195	2885	1555	2220	2201.87	3.18	0	3842	2326	2272	2241	2187	2156	2257	2172	343	665	500	1550	5	1	68560000	1519	15.28	0.57	12	0.01	145.00	3854.00	3065	20220808	-27.73	1710	20221013	29.53	2475	-10.51	20230221	1900	16.58	20230103	3065	-27.73	20220808	1710	29.53	20221013	1.80	N	007210	500	342 억	2181136	N	N	41	N	N
90	20230714	160216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2220	-55	5	-2.42	473886425	212337	95.15	2280	2295	2210	2955	1595	2275	2231.77	3.23	0	-63999	2368	2321	2288	2241	2208	2315	2235	343	680	500	1590	5	1	68560000	1522	15.31	0.58	12	0.31	145.00	3854.00	3065	20220808	-27.57	1710	20221013	29.82	2475	-10.30	20230221	1900	16.84	20230103	3065	-27.57	20220808	1710	29.82	20221013	1.75	N	007210	500	342 억	2214469	N	N	41	N	N
91	20230714	150218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2225	-50	5	-2.20	430298290	192718	86.36	2280	2295	2210	2955	1595	2275	2232.79	3.23	0	-52598	2368	2321	2288	2241	2208	2315	2235	343	680	500	1590	5	1	68560000	1525	15.34	0.58	12	0.28	145.00	3854.00	3065	20220808	-27.41	1710	20221013	30.12	2475	-10.10	20230221	1900	17.11	20230103	3065	-27.41	20220808	1710	30.12	20221013	1.75	N	007210	500	342 억	2214469	N	N	894	N	N
92	20230714	140217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2230	-45	5	-1.98	370487880	165824	74.30	2280	2295	2210	2955	1595	2275	2234.22	3.23	0	-43448	2368	2321	2288	2241	2208	2315	2235	343	680	500	1590	5	1	68560000	1529	15.38	0.58	12	0.24	145.00	3854.00	3065	20220808	-27.24	1710	20221013	30.41	2475	-9.90	20230221	1900	17.37	20230103	3065	-27.24	20220808	1710	30.41	20221013	1.75	N	007210	500	342 억	2214469	N	N	894	N	N
93	20230714	130216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2235	-40	5	-1.76	262740975	117453	52.63	2280	2295	2220	2955	1595	2275	2236.99	3.23	0	-38592	2368	2321	2288	2241	2208	2315	2235	343	680	500	1590	5	1	68560000	1532	15.41	0.58	12	0.17	145.00	3854.00	3065	20220808	-27.08	1710	20221013	30.70	2475	-9.70	20230221	1900	17.63	20230103	3065	-27.08	20220808	1710	30.70	20221013	1.75	N	007210	500	342 억	2214469	N	N	894	N	N
94	20230714	120217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2225	-50	5	-2.20	204351920	91264	40.89	2280	2295	2220	2955	1595	2275	2239.13	3.23	0	-36337	2368	2321	2288	2241	2208	2315	2235	343	680	500	1590	5	1	68560000	1525	15.34	0.58	12	0.13	145.00	3854.00	3065	20220808	-27.41	1710	20221013	30.12	2475	-10.10	20230221	1900	17.11	20230103	3065	-27.41	20220808	1710	30.12	20221013	1.75	N	007210	500	342 억	2214469	N	N	894	N	N
95	20230714	110216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2240	-35	5	-1.54	150110745	66943	30.00	2280	2295	2220	2955	1595	2275	2242.37	3.23	0	-34620	2368	2321	2288	2241	2208	2315	2235	343	680	500	1590	5	1	68560000	1536	15.45	0.58	12	0.10	145.00	3854.00	3065	20220808	-26.92	1710	20221013	30.99	2475	-9.49	20230221	1900	17.89	20230103	3065	-26.92	20220808	1710	30.99	20221013	1.75	N	007210	500	342 억	2214469	N	N	894	N	N
96	20230714	100218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2240	-35	5	-1.54	94931465	42278	18.94	2280	2295	2220	2955	1595	2275	2245.41	3.23	0	-20372	2368	2321	2288	2241	2208	2315	2235	343	680	500	1590	5	1	68560000	1536	15.45	0.58	12	0.06	145.00	3854.00	3065	20220808	-26.92	1710	20221013	30.99	2475	-9.49	20230221	1900	17.89	20230103	3065	-26.92	20220808	1710	30.99	20221013	1.75	N	007210	500	342 억	2214469	N	N	894	N	N
97	20230714	090217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2280	5	2	0.22	91200	40	0.02	2280	2280	2280	2955	1595	2275	2280.00	3.23	0	0	2368	2321	2288	2241	2208	2315	2235	343	680	500	1590	5	1	68560000	1563	15.72	0.59	12	0.00	145.00	3854.00	3065	20220808	-25.61	1710	20221013	33.33	2475	-7.88	20230221	1900	20.00	20230103	3065	-25.61	20220808	1710	33.33	20221013	1.75	N	007210	500	342 억	2214469	N	N	894	N	N
98	20230713	160216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2275	0	3	0.00	508463015	222667	69.25	2275	2335	2255	2955	1595	2275	2283.61	3.22	0	10173	2408	2341	2278	2211	2148	2375	2245	343	680	500	1590	5	1	68560000	1560	15.69	0.59	12	0.32	145.00	3854.00	3065	20220808	-25.77	1710	20221013	33.04	2475	-8.08	20230221	1900	19.74	20230103	3065	-25.77	20220808	1710	33.04	20221013	1.74	N	007210	500	342 억	2204621	N	N	894	N	N
99	20230713	150214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2270	-5	5	-0.22	467173360	204503	63.60	2275	2335	2255	2955	1595	2275	2284.43	3.22	0	16559	2408	2341	2278	2211	2148	2375	2245	343	680	500	1590	5	1	68560000	1556	15.66	0.59	12	0.30	145.00	3854.00	3065	20220808	-25.94	1710	20221013	32.75	2475	-8.28	20230221	1900	19.47	20230103	3065	-25.94	20220808	1710	32.75	20221013	1.74	N	007210	500	342 억	2204621	N	N	59	N	N
100	20230713	140215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2265	-10	5	-0.44	437898340	191534	59.57	2275	2335	2255	2955	1595	2275	2286.27	3.22	0	17761	2408	2341	2278	2211	2148	2375	2245	343	680	500	1590	5	1	68560000	1553	15.62	0.59	12	0.28	145.00	3854.00	3065	20220808	-26.10	1710	20221013	32.46	2475	-8.48	20230221	1900	19.21	20230103	3065	-26.10	20220808	1710	32.46	20221013	1.74	N	007210	500	342 억	2204621	N	N	59	N	N
101	20230713	130216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2275	0	3	0.00	389954675	170394	52.99	2275	2335	2255	2955	1595	2275	2288.55	3.22	0	21085	2408	2341	2278	2211	2148	2375	2245	343	680	500	1590	5	1	68560000	1560	15.69	0.59	12	0.25	145.00	3854.00	3065	20220808	-25.77	1710	20221013	33.04	2475	-8.08	20230221	1900	19.74	20230103	3065	-25.77	20220808	1710	33.04	20221013	1.74	N	007210	500	342 억	2204621	N	N	59	N	N
102	20230713	120214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2270	-5	5	-0.22	370574730	161864	50.34	2275	2335	2255	2955	1595	2275	2289.42	3.22	0	22456	2408	2341	2278	2211	2148	2375	2245	343	680	500	1590	5	1	68560000	1556	15.66	0.59	12	0.24	145.00	3854.00	3065	20220808	-25.94	1710	20221013	32.75	2475	-8.28	20230221	1900	19.47	20230103	3065	-25.94	20220808	1710	32.75	20221013	1.74	N	007210	500	342 억	2204621	N	N	59	N	N
103	20230713	110216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2285	10	2	0.44	327545090	142939	44.45	2275	2335	2255	2955	1595	2275	2291.50	3.22	0	20967	2408	2341	2278	2211	2148	2375	2245	343	680	500	1590	5	1	68560000	1567	15.76	0.59	12	0.21	145.00	3854.00	3065	20220808	-25.45	1710	20221013	33.63	2475	-7.68	20230221	1900	20.26	20230103	3065	-25.45	20220808	1710	33.63	20221013	1.74	N	007210	500	342 억	2204621	N	N	59	N	N
104	20230713	100216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2290	15	2	0.66	243616100	106126	33.01	2275	2335	2255	2955	1595	2275	2295.54	3.22	0	-299	2408	2341	2278	2211	2148	2375	2245	343	680	500	1590	5	1	68560000	1570	15.79	0.59	12	0.15	145.00	3854.00	3065	20220808	-25.29	1710	20221013	33.92	2475	-7.47	20230221	1900	20.53	20230103	3065	-25.29	20220808	1710	33.92	20221013	1.74	N	007210	500	342 억	2204621	N	N	59	N	N
105	20230713	090202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2275	0	3	0.00	3605875	1585	0.49	2275	2275	2275	2955	1595	2275	2275.00	3.22	0	-135	2408	2341	2278	2211	2148	2375	2245	343	680	500	1590	5	1	68560000	1560	15.69	0.59	12	0.00	145.00	3854.00	3065	20220808	-25.77	1710	20221013	33.04	2475	-8.08	20230221	1900	19.74	20230103	3065	-25.77	20220808	1710	33.04	20221013	1.74	N	007210	500	342 억	2204621	N	N	59	N	N
106	20230712	160214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2275	70	2	3.17	732583945	320281	342.39	2215	2345	2215	2865	1545	2205	2287.32	3.19	0	22959	2261	2232	2211	2182	2161	2222	2172	343	660	500	1540	5	1	68560000	1560	15.69	0.59	12	0.47	145.00	3854.00	3065	20220808	-25.77	1710	20221013	33.04	2475	-8.08	20230221	1900	19.74	20230103	3065	-25.77	20220808	1710	33.04	20221013	1.72	N	007210	500	342 억	2185123	N	N	59	N	N
107	20230712	150214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2265	60	2	2.72	708891820	309841	331.23	2215	2345	2215	2865	1545	2205	2287.92	3.19	0	23834	2261	2232	2211	2182	2161	2222	2172	343	660	500	1540	5	1	68560000	1553	15.62	0.59	12	0.45	145.00	3854.00	3065	20220808	-26.10	1710	20221013	32.46	2475	-8.48	20230221	1900	19.21	20230103	3065	-26.10	20220808	1710	32.46	20221013	1.72	N	007210	500	342 억	2185123	N	N	102	N	N
108	20230712	140213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2255	50	2	2.27	682107285	297969	318.54	2215	2345	2215	2865	1545	2205	2289.19	3.19	0	28861	2261	2232	2211	2182	2161	2222	2172	343	660	500	1540	5	1	68560000	1546	15.55	0.59	12	0.43	145.00	3854.00	3065	20220808	-26.43	1710	20221013	31.87	2475	-8.89	20230221	1900	18.68	20230103	3065	-26.43	20220808	1710	31.87	20221013	1.72	N	007210	500	342 억	2185123	N	N	102	N	N
109	20230712	130214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2275	70	2	3.17	643828190	281033	300.43	2215	2345	2215	2865	1545	2205	2290.93	3.19	0	34021	2261	2232	2211	2182	2161	2222	2172	343	660	500	1540	5	1	68560000	1560	15.69	0.59	12	0.41	145.00	3854.00	3065	20220808	-25.77	1710	20221013	33.04	2475	-8.08	20230221	1900	19.74	20230103	3065	-25.77	20220808	1710	33.04	20221013	1.72	N	007210	500	342 억	2185123	N	N	102	N	N
110	20230712	120214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2270	65	2	2.95	608615175	265509	283.84	2215	2345	2215	2865	1545	2205	2292.26	3.19	0	33778	2261	2232	2211	2182	2161	2222	2172	343	660	500	1540	5	1	68560000	1556	15.66	0.59	12	0.39	145.00	3854.00	3065	20220808	-25.94	1710	20221013	32.75	2475	-8.28	20230221	1900	19.47	20230103	3065	-25.94	20220808	1710	32.75	20221013	1.72	N	007210	500	342 억	2185123	N	N	102	N	N
111	20230712	110214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2275	70	2	3.17	547683400	238685	255.16	2215	2345	2215	2865	1545	2205	2294.59	3.19	0	34171	2261	2232	2211	2182	2161	2222	2172	343	660	500	1540	5	1	68560000	1560	15.69	0.59	12	0.35	145.00	3854.00	3065	20220808	-25.77	1710	20221013	33.04	2475	-8.08	20230221	1900	19.74	20230103	3065	-25.77	20220808	1710	33.04	20221013	1.72	N	007210	500	342 억	2185123	N	N	102	N	N
112	20230712	100216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2290	85	2	3.85	490569760	213558	228.30	2215	2345	2215	2865	1545	2205	2297.13	3.19	0	33592	2261	2232	2211	2182	2161	2222	2172	343	660	500	1540	5	1	68560000	1570	15.79	0.59	12	0.31	145.00	3854.00	3065	20220808	-25.29	1710	20221013	33.92	2475	-7.47	20230221	1900	20.53	20230103	3065	-25.29	20220808	1710	33.92	20221013	1.72	N	007210	500	342 억	2185123	N	N	102	N	N
113	20230712	090214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2230	25	2	1.13	12714335	5706	6.10	2215	2240	2215	2865	1545	2205	2228.24	3.19	0	-37	2261	2232	2211	2182	2161	2222	2172	343	660	500	1540	5	1	68560000	1529	15.38	0.58	12	0.01	145.00	3854.00	3065	20220808	-27.24	1710	20221013	30.41	2475	-9.90	20230221	1900	17.37	20230103	3065	-27.24	20220808	1710	30.41	20221013	1.72	N	007210	500	342 억	2185123	N	N	102	N	N
114	20230711	160213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2205	-10	5	-0.45	207077260	93533	50.90	2240	2240	2190	2875	1555	2215	2213.95	3.21	0	-23194	2311	2262	2191	2142	2071	2287	2167	343	660	500	1550	5	1	68560000	1512	15.21	0.57	12	0.14	145.00	3854.00	3065	20220808	-28.06	1710	20221013	28.95	2475	-10.91	20230221	1900	16.05	20230103	3065	-28.06	20220808	1710	28.95	20221013	1.73	N	007210	500	342 억	2203539	N	N	102	N	N
115	20230711	150212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2205	-10	5	-0.45	195838785	88441	48.13	2240	2240	2190	2875	1555	2215	2214.34	3.21	0	-21886	2311	2262	2191	2142	2071	2287	2167	343	660	500	1550	5	1	68560000	1512	15.21	0.57	12	0.13	145.00	3854.00	3065	20220808	-28.06	1710	20221013	28.95	2475	-10.91	20230221	1900	16.05	20230103	3065	-28.06	20220808	1710	28.95	20221013	1.73	N	007210	500	342 억	2203539	N	N	0	N	N
116	20230711	140211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2195	-20	5	-0.90	173513540	78337	42.63	2240	2240	2195	2875	1555	2215	2214.96	3.21	0	-19002	2311	2262	2191	2142	2071	2287	2167	343	660	500	1550	5	1	68560000	1505	15.14	0.57	12	0.11	145.00	3854.00	3065	20220808	-28.38	1710	20221013	28.36	2475	-11.31	20230221	1900	15.53	20230103	3065	-28.38	20220808	1710	28.36	20221013	1.73	N	007210	500	342 억	2203539	N	N	0	N	N
117	20230711	130211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2210	-5	5	-0.23	127793510	57534	31.31	2240	2240	2200	2875	1555	2215	2221.18	3.21	0	-14989	2311	2262	2191	2142	2071	2287	2167	343	660	500	1550	5	1	68560000	1515	15.24	0.57	12	0.08	145.00	3854.00	3065	20220808	-27.90	1710	20221013	29.24	2475	-10.71	20230221	1900	16.32	20230103	3065	-27.90	20220808	1710	29.24	20221013	1.73	N	007210	500	342 억	2203539	N	N	0	N	N
118	20230711	120212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2200	-15	5	-0.68	116003475	52183	28.40	2240	2240	2200	2875	1555	2215	2223.01	3.21	0	-12944	2311	2262	2191	2142	2071	2287	2167	343	660	500	1550	5	1	68560000	1508	15.17	0.57	12	0.08	145.00	3854.00	3065	20220808	-28.22	1710	20221013	28.65	2475	-11.11	20230221	1900	15.79	20230103	3065	-28.22	20220808	1710	28.65	20221013	1.73	N	007210	500	342 억	2203539	N	N	0	N	N
119	20230711	110214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2200	-15	5	-0.68	99076775	44493	24.21	2240	2240	2200	2875	1555	2215	2226.79	3.21	0	-8631	2311	2262	2191	2142	2071	2287	2167	343	660	500	1550	5	1	68560000	1508	15.17	0.57	12	0.06	145.00	3854.00	3065	20220808	-28.22	1710	20221013	28.65	2475	-11.11	20230221	1900	15.79	20230103	3065	-28.22	20220808	1710	28.65	20221013	1.73	N	007210	500	342 억	2203539	N	N	0	N	N
120	20230711	100213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2225	10	2	0.45	54451165	24392	13.27	2240	2240	2220	2875	1555	2215	2232.34	3.21	0	648	2311	2262	2191	2142	2071	2287	2167	343	660	500	1550	5	1	68560000	1525	15.34	0.58	12	0.04	145.00	3854.00	3065	20220808	-27.41	1710	20221013	30.12	2475	-10.10	20230221	1900	17.11	20230103	3065	-27.41	20220808	1710	30.12	20221013	1.73	N	007210	500	342 억	2203539	N	N	0	N	N
121	20230711	090212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2235	20	2	0.90	16066715	7186	3.91	2240	2240	2235	2875	1555	2215	2235.84	3.21	0	1494	2311	2262	2191	2142	2071	2287	2167	343	660	500	1550	5	1	68560000	1532	15.41	0.58	12	0.01	145.00	3854.00	3065	20220808	-27.08	1710	20221013	30.70	2475	-9.70	20230221	1900	17.63	20230103	3065	-27.08	20220808	1710	30.70	20221013	1.73	N	007210	500	342 억	2203539	N	N	0	N	N
122	20230710	160212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2215	45	2	2.07	401893990	182558	140.83	2155	2240	2120	2820	1520	2170	2201.39	3.13	0	49611	2226	2197	2171	2142	2116	2185	2130	343	650	500	1510	5	1	68560000	1519	15.28	0.57	12	0.27	145.00	3854.00	3065	20220808	-27.73	1710	20221013	29.53	2475	-10.51	20230221	1900	16.58	20230103	3065	-27.73	20220808	1710	29.53	20221013	1.75	N	007210	500	342 억	2149287	N	N	48	N	N
123	20230710	150212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2205	35	2	1.61	388268060	176394	136.07	2155	2240	2120	2820	1520	2170	2201.14	3.13	0	49825	2226	2197	2171	2142	2116	2185	2130	343	650	500	1510	5	1	68560000	1512	15.21	0.57	12	0.26	145.00	3854.00	3065	20220808	-28.06	1710	20221013	28.95	2475	-10.91	20230221	1900	16.05	20230103	3065	-28.06	20220808	1710	28.95	20221013	1.75	N	007210	500	342 억	2149287	N	N	48	N	N
124	20230710	140210	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2220	50	2	2.30	358360780	162878	125.65	2155	2240	2120	2820	1520	2170	2200.18	3.13	0	47722	2226	2197	2171	2142	2116	2185	2130	343	650	500	1510	5	1	68560000	1522	15.31	0.58	12	0.24	145.00	3854.00	3065	20220808	-27.57	1710	20221013	29.82	2475	-10.30	20230221	1900	16.84	20230103	3065	-27.57	20220808	1710	29.82	20221013	1.75	N	007210	500	342 억	2149287	N	N	48	N	N
125	20230710	130209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2230	60	2	2.76	333197700	151571	116.92	2155	2240	2120	2820	1520	2170	2198.29	3.13	0	46680	2226	2197	2171	2142	2116	2185	2130	343	650	500	1510	5	1	68560000	1529	15.38	0.58	12	0.22	145.00	3854.00	3065	20220808	-27.24	1710	20221013	30.41	2475	-9.90	20230221	1900	17.37	20230103	3065	-27.24	20220808	1710	30.41	20221013	1.75	N	007210	500	342 억	2149287	N	N	48	N	N
126	20230710	120212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2215	45	2	2.07	285056800	129949	100.24	2155	2230	2120	2820	1520	2170	2193.61	3.13	0	42868	2226	2197	2171	2142	2116	2185	2130	343	650	500	1510	5	1	68560000	1519	15.28	0.57	12	0.19	145.00	3854.00	3065	20220808	-27.73	1710	20221013	29.53	2475	-10.51	20230221	1900	16.58	20230103	3065	-27.73	20220808	1710	29.53	20221013	1.75	N	007210	500	342 억	2149287	N	N	48	N	N
127	20230710	110213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2200	30	2	1.38	181123350	83012	64.04	2155	2220	2120	2820	1520	2170	2181.89	3.13	0	23345	2226	2197	2171	2142	2116	2185	2130	343	650	500	1510	5	1	68560000	1508	15.17	0.57	12	0.12	145.00	3854.00	3065	20220808	-28.22	1710	20221013	28.65	2475	-11.11	20230221	1900	15.79	20230103	3065	-28.22	20220808	1710	28.65	20221013	1.75	N	007210	500	342 억	2149287	N	N	48	N	N
128	20230710	100212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2200	30	2	1.38	112624670	51920	40.05	2155	2220	2120	2820	1520	2170	2169.20	3.13	0	9068	2226	2197	2171	2142	2116	2185	2130	343	650	500	1510	5	1	68560000	1508	15.17	0.57	12	0.08	145.00	3854.00	3065	20220808	-28.22	1710	20221013	28.65	2475	-11.11	20230221	1900	15.79	20230103	3065	-28.22	20220808	1710	28.65	20221013	1.75	N	007210	500	342 억	2149287	N	N	48	N	N
129	20230710	090211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2155	-15	5	-0.69	765040	355	0.27	2155	2155	2155	2820	1520	2170	2155.00	3.13	0	-40	2226	2197	2171	2142	2116	2185	2130	343	650	500	1510	5	1	68560000	1477	14.86	0.56	12	0.00	145.00	3854.00	3065	20220808	-29.69	1710	20221013	26.02	2475	-12.93	20230221	1900	13.42	20230103	3065	-29.69	20220808	1710	26.02	20221013	1.75	N	007210	500	342 억	2149287	N	N	48	N	N
130	20230707	160210	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2170	-45	5	-2.03	280201220	129483	61.96	2175	2200	2145	2875	1555	2215	2163.98	3.18	0	-33085	2291	2252	2211	2172	2131	2232	2152	343	660	500	1550	5	1	68560000	1488	14.97	0.56	12	0.19	145.00	3854.00	3065	20220808	-29.20	1710	20221013	26.90	2475	-12.32	20230221	1900	14.21	20230103	3065	-29.20	20220808	1710	26.90	20221013	1.72	N	007210	500	342 억	2178810	N	N	48	N	N
131	20230707	150211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2165	-50	5	-2.26	251773290	116371	55.69	2175	2200	2145	2875	1555	2215	2163.54	3.18	0	-32334	2291	2252	2211	2172	2131	2232	2152	343	660	500	1550	5	1	68560000	1484	14.93	0.56	12	0.17	145.00	3854.00	3065	20220808	-29.36	1710	20221013	26.61	2475	-12.53	20230221	1900	13.95	20230103	3065	-29.36	20220808	1710	26.61	20221013	1.72	N	007210	500	342 억	2178810	N	N	53	N	N
132	20230707	140213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2160	-55	5	-2.48	215903415	99745	47.73	2175	2200	2145	2875	1555	2215	2164.55	3.18	0	-28666	2291	2252	2211	2172	2131	2232	2152	343	660	500	1550	5	1	68560000	1481	14.90	0.56	12	0.15	145.00	3854.00	3065	20220808	-29.53	1710	20221013	26.32	2475	-12.73	20230221	1900	13.68	20230103	3065	-29.53	20220808	1710	26.32	20221013	1.72	N	007210	500	342 억	2178810	N	N	53	N	N
133	20230707	130213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2165	-50	5	-2.26	192618385	88985	42.58	2175	2200	2145	2875	1555	2215	2164.61	3.18	0	-24531	2291	2252	2211	2172	2131	2232	2152	343	660	500	1550	5	1	68560000	1484	14.93	0.56	12	0.13	145.00	3854.00	3065	20220808	-29.36	1710	20221013	26.61	2475	-12.53	20230221	1900	13.95	20230103	3065	-29.36	20220808	1710	26.61	20221013	1.72	N	007210	500	342 억	2178810	N	N	53	N	N
134	20230707	120212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2155	-60	5	-2.71	177361795	81931	39.21	2175	2200	2145	2875	1555	2215	2164.77	3.18	0	-23701	2291	2252	2211	2172	2131	2232	2152	343	660	500	1550	5	1	68560000	1477	14.86	0.56	12	0.12	145.00	3854.00	3065	20220808	-29.69	1710	20221013	26.02	2475	-12.93	20230221	1900	13.42	20230103	3065	-29.69	20220808	1710	26.02	20221013	1.72	N	007210	500	342 억	2178810	N	N	53	N	N
135	20230707	110212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2160	-55	5	-2.48	141014185	65082	31.14	2175	2200	2145	2875	1555	2215	2166.71	3.18	0	-19483	2291	2252	2211	2172	2131	2232	2152	343	660	500	1550	5	1	68560000	1481	14.90	0.56	12	0.09	145.00	3854.00	3065	20220808	-29.53	1710	20221013	26.32	2475	-12.73	20230221	1900	13.68	20230103	3065	-29.53	20220808	1710	26.32	20221013	1.72	N	007210	500	342 억	2178810	N	N	53	N	N
136	20230707	100212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2160	-55	5	-2.48	92250370	42484	20.33	2175	2200	2145	2875	1555	2215	2171.41	3.18	0	-7543	2291	2252	2211	2172	2131	2232	2152	343	660	500	1550	5	1	68560000	1481	14.90	0.56	12	0.06	145.00	3854.00	3065	20220808	-29.53	1710	20221013	26.32	2475	-12.73	20230221	1900	13.68	20230103	3065	-29.53	20220808	1710	26.32	20221013	1.72	N	007210	500	342 억	2178810	N	N	53	N	N
137	20230707	090211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2195	-20	5	-0.90	6296525	2885	1.38	2175	2195	2175	2875	1555	2215	2182.45	3.18	0	-87	2291	2252	2211	2172	2131	2232	2152	343	660	500	1550	5	1	68560000	1505	15.14	0.57	12	0.00	145.00	3854.00	3065	20220808	-28.38	1710	20221013	28.36	2475	-11.31	20230221	1900	15.53	20230103	3065	-28.38	20220808	1710	28.36	20221013	1.72	N	007210	500	342 억	2178810	N	N	53	N	N
138	20230706	160209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2215	-30	5	-1.34	459366270	208562	85.20	2245	2250	2170	2915	1575	2245	2202.51	3.27	0	-62756	2315	2280	2260	2225	2205	2270	2215	343	670	500	1570	5	1	68560000	1519	15.28	0.57	12	0.30	145.00	3854.00	3065	20220808	-27.73	1710	20221013	29.53	2475	-10.51	20230221	1900	16.58	20230103	3065	-27.73	20220808	1710	29.53	20221013	1.71	N	007210	500	342 억	2242612	N	N	53	N	N
139	20230706	150211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2190	-55	5	-2.45	421826065	191410	78.19	2245	2250	2170	2915	1575	2245	2203.76	3.27	0	-59495	2315	2280	2260	2225	2205	2270	2215	343	670	500	1570	5	1	68560000	1501	15.10	0.57	12	0.28	145.00	3854.00	3065	20220808	-28.55	1710	20221013	28.07	2475	-11.52	20230221	1900	15.26	20230103	3065	-28.55	20220808	1710	28.07	20221013	1.71	N	007210	500	342 억	2242612	N	N	0	N	N
140	20230706	140210	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2185	-60	5	-2.67	377461665	171084	69.89	2245	2250	2170	2915	1575	2245	2206.27	3.27	0	-54676	2315	2280	2260	2225	2205	2270	2215	343	670	500	1570	5	1	68560000	1498	15.07	0.57	12	0.25	145.00	3854.00	3065	20220808	-28.71	1710	20221013	27.78	2475	-11.72	20230221	1900	15.00	20230103	3065	-28.71	20220808	1710	27.78	20221013	1.71	N	007210	500	342 억	2242612	N	N	0	N	N
141	20230706	130210	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2190	-55	5	-2.45	298326195	134840	55.08	2245	2250	2185	2915	1575	2245	2212.42	3.27	0	-50558	2315	2280	2260	2225	2205	2270	2215	343	670	500	1570	5	1	68560000	1501	15.10	0.57	12	0.20	145.00	3854.00	3065	20220808	-28.55	1710	20221013	28.07	2475	-11.52	20230221	1900	15.26	20230103	3065	-28.55	20220808	1710	28.07	20221013	1.71	N	007210	500	342 억	2242612	N	N	0	N	N
142	20230706	120211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2215	-30	5	-1.34	208976035	94190	38.48	2245	2250	2200	2915	1575	2245	2218.64	3.27	0	-22052	2315	2280	2260	2225	2205	2270	2215	343	670	500	1570	5	1	68560000	1519	15.28	0.57	12	0.14	145.00	3854.00	3065	20220808	-27.73	1710	20221013	29.53	2475	-10.51	20230221	1900	16.58	20230103	3065	-27.73	20220808	1710	29.53	20221013	1.71	N	007210	500	342 억	2242612	N	N	0	N	N
143	20230706	110212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2225	-20	5	-0.89	158610515	71399	29.17	2245	2250	2200	2915	1575	2245	2221.44	3.27	0	-9092	2315	2280	2260	2225	2205	2270	2215	343	670	500	1570	5	1	68560000	1525	15.34	0.58	12	0.10	145.00	3854.00	3065	20220808	-27.41	1710	20221013	30.12	2475	-10.10	20230221	1900	17.11	20230103	3065	-27.41	20220808	1710	30.12	20221013	1.71	N	007210	500	342 억	2242612	N	N	0	N	N
144	20230706	100210	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2240	-5	5	-0.22	103442150	46552	19.02	2245	2250	2200	2915	1575	2245	2222.03	3.27	0	-8973	2315	2280	2260	2225	2205	2270	2215	343	670	500	1570	5	1	68560000	1536	15.45	0.58	12	0.07	145.00	3854.00	3065	20220808	-26.92	1710	20221013	30.99	2475	-9.49	20230221	1900	17.89	20230103	3065	-26.92	20220808	1710	30.99	20221013	1.71	N	007210	500	342 억	2242612	N	N	0	N	N
145	20230706	090210	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2245	0	3	0.00	5960475	2655	1.08	2245	2245	2245	2915	1575	2245	2245.00	3.27	0	-1707	2315	2280	2260	2225	2205	2270	2215	343	670	500	1570	5	1	68560000	1539	15.48	0.58	12	0.00	145.00	3854.00	3065	20220808	-26.75	1710	20221013	31.29	2475	-9.29	20230221	1900	18.16	20230103	3065	-26.75	20220808	1710	31.29	20221013	1.71	N	007210	500	342 억	2242612	N	N	0	N	N
146	20230705	160211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2245	-35	5	-1.54	499293345	221156	101.62	2255	2295	2240	2960	1600	2280	2257.73	3.33	0	-43499	2353	2316	2283	2246	2213	2300	2230	343	680	500	1590	5	1	68560000	1539	15.48	0.58	12	0.32	145.00	3854.00	3065	20220808	-26.75	1710	20221013	31.29	2475	-9.29	20230221	1900	18.16	20230103	3065	-26.75	20220808	1710	31.29	20221013	1.68	N	007210	500	342 억	2286106	N	N	1	N	N
147	20230705	150209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2245	-35	5	-1.54	470369095	208266	95.70	2255	2295	2240	2960	1600	2280	2258.50	3.33	0	-35626	2353	2316	2283	2246	2213	2300	2230	343	680	500	1590	5	1	68560000	1539	15.48	0.58	12	0.30	145.00	3854.00	3065	20220808	-26.75	1710	20221013	31.29	2475	-9.29	20230221	1900	18.16	20230103	3065	-26.75	20220808	1710	31.29	20221013	1.68	N	007210	500	342 억	2286106	N	N	1	N	N
148	20230705	140208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2255	-25	5	-1.10	313176300	138337	63.56	2255	2295	2250	2960	1600	2280	2263.87	3.33	0	-5212	2353	2316	2283	2246	2213	2300	2230	343	680	500	1590	5	1	68560000	1546	15.55	0.59	12	0.20	145.00	3854.00	3065	20220808	-26.43	1710	20221013	31.87	2475	-8.89	20230221	1900	18.68	20230103	3065	-26.43	20220808	1710	31.87	20221013	1.68	N	007210	500	342 억	2286106	N	N	1	N	N
149	20230705	130208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2260	-20	5	-0.88	239075955	105468	48.46	2255	2295	2255	2960	1600	2280	2266.81	3.33	0	1771	2353	2316	2283	2246	2213	2300	2230	343	680	500	1590	5	1	68560000	1549	15.59	0.59	12	0.15	145.00	3854.00	3065	20220808	-26.26	1710	20221013	32.16	2475	-8.69	20230221	1900	18.95	20230103	3065	-26.26	20220808	1710	32.16	20221013	1.68	N	007210	500	342 억	2286106	N	N	1	N	N
150	20230705	120209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2265	-15	5	-0.66	220266785	97148	44.64	2255	2295	2255	2960	1600	2280	2267.33	3.33	0	3059	2353	2316	2283	2246	2213	2300	2230	343	680	500	1590	5	1	68560000	1553	15.62	0.59	12	0.14	145.00	3854.00	3065	20220808	-26.10	1710	20221013	32.46	2475	-8.48	20230221	1900	19.21	20230103	3065	-26.10	20220808	1710	32.46	20221013	1.68	N	007210	500	342 억	2286106	N	N	1	N	N
151	20230705	110209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2275	-5	5	-0.22	201958720	89075	40.93	2255	2295	2255	2960	1600	2280	2267.29	3.33	0	5297	2353	2316	2283	2246	2213	2300	2230	343	680	500	1590	5	1	68560000	1560	15.69	0.59	12	0.13	145.00	3854.00	3065	20220808	-25.77	1710	20221013	33.04	2475	-8.08	20230221	1900	19.74	20230103	3065	-25.77	20220808	1710	33.04	20221013	1.68	N	007210	500	342 억	2286106	N	N	1	N	N
152	20230705	100209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2275	-5	5	-0.22	121806285	53686	24.67	2255	2295	2255	2960	1600	2280	2268.86	3.33	0	3924	2353	2316	2283	2246	2213	2300	2230	343	680	500	1590	5	1	68560000	1560	15.69	0.59	12	0.08	145.00	3854.00	3065	20220808	-25.77	1710	20221013	33.04	2475	-8.08	20230221	1900	19.74	20230103	3065	-25.77	20220808	1710	33.04	20221013	1.68	N	007210	500	342 억	2286106	N	N	1	N	N
153	20230705	090208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2295	15	2	0.66	47692685	21134	9.71	2255	2295	2255	2960	1600	2280	2256.68	3.33	0	200	2353	2316	2283	2246	2213	2300	2230	343	680	500	1590	5	1	68560000	1573	15.83	0.60	12	0.03	145.00	3854.00	3065	20220808	-25.12	1710	20221013	34.21	2475	-7.27	20230221	1900	20.79	20230103	3065	-25.12	20220808	1710	34.21	20221013	1.68	N	007210	500	342 억	2286106	N	N	1	N	N
154	20230704	160207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2280	-20	5	-0.87	493633030	217481	95.96	2300	2320	2250	2990	1610	2300	2269.78	3.39	0	-17380	2370	2335	2315	2280	2260	2325	2270	343	690	500	1610	5	1	68560000	1563	15.72	0.59	12	0.32	145.00	3854.00	3065	20220808	-25.61	1710	20221013	33.33	2475	-7.88	20230221	1900	20.00	20230103	3065	-25.61	20220808	1710	33.33	20221013	1.66	N	007210	500	342 억	2325882	N	N	1	N	N
155	20230704	150207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2275	-25	5	-1.09	474193100	208951	92.19	2300	2320	2250	2990	1610	2300	2269.40	3.39	0	-14988	2370	2335	2315	2280	2260	2325	2270	343	690	500	1610	5	1	68560000	1560	15.69	0.59	12	0.30	145.00	3854.00	3065	20220808	-25.77	1710	20221013	33.04	2475	-8.08	20230221	1900	19.74	20230103	3065	-25.77	20220808	1710	33.04	20221013	1.66	N	007210	500	342 억	2325882	N	N	7	N	N
156	20230704	140208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2260	-40	5	-1.74	425131985	187312	82.64	2300	2320	2250	2990	1610	2300	2269.65	3.39	0	-14303	2370	2335	2315	2280	2260	2325	2270	343	690	500	1610	5	1	68560000	1549	15.59	0.59	12	0.27	145.00	3854.00	3065	20220808	-26.26	1710	20221013	32.16	2475	-8.69	20230221	1900	18.95	20230103	3065	-26.26	20220808	1710	32.16	20221013	1.66	N	007210	500	342 억	2325882	N	N	7	N	N
157	20230704	130206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2255	-45	5	-1.96	412902985	181904	80.26	2300	2320	2250	2990	1610	2300	2269.90	3.39	0	-14131	2370	2335	2315	2280	2260	2325	2270	343	690	500	1610	5	1	68560000	1546	15.55	0.59	12	0.27	145.00	3854.00	3065	20220808	-26.43	1710	20221013	31.87	2475	-8.89	20230221	1900	18.68	20230103	3065	-26.43	20220808	1710	31.87	20221013	1.66	N	007210	500	342 억	2325882	N	N	7	N	N
158	20230704	120207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2260	-40	5	-1.74	376152790	165652	73.09	2300	2320	2250	2990	1610	2300	2270.74	3.39	0	-12046	2370	2335	2315	2280	2260	2325	2270	343	690	500	1610	5	1	68560000	1549	15.59	0.59	12	0.24	145.00	3854.00	3065	20220808	-26.26	1710	20221013	32.16	2475	-8.69	20230221	1900	18.95	20230103	3065	-26.26	20220808	1710	32.16	20221013	1.66	N	007210	500	342 억	2325882	N	N	7	N	N
159	20230704	110205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2265	-35	5	-1.52	330819420	145649	64.26	2300	2320	2250	2990	1610	2300	2271.35	3.39	0	-19716	2370	2335	2315	2280	2260	2325	2270	343	690	500	1610	5	1	68560000	1553	15.62	0.59	12	0.21	145.00	3854.00	3065	20220808	-26.10	1710	20221013	32.46	2475	-8.48	20230221	1900	19.21	20230103	3065	-26.10	20220808	1710	32.46	20221013	1.66	N	007210	500	342 억	2325882	N	N	7	N	N
160	20230704	100206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2265	-35	5	-1.52	262761255	115554	50.98	2300	2320	2255	2990	1610	2300	2273.93	3.39	0	-20723	2370	2335	2315	2280	2260	2325	2270	343	690	500	1610	5	1	68560000	1553	15.62	0.59	12	0.17	145.00	3854.00	3065	20220808	-26.10	1710	20221013	32.46	2475	-8.48	20230221	1900	19.21	20230103	3065	-26.10	20220808	1710	32.46	20221013	1.66	N	007210	500	342 억	2325882	N	N	7	N	N
161	20230704	090206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2290	-10	5	-0.43	7976880	3478	1.53	2300	2320	2290	2990	1610	2300	2293.53	3.39	0	-2405	2370	2335	2315	2280	2260	2325	2270	343	690	500	1610	5	1	68560000	1570	15.79	0.59	12	0.01	145.00	3854.00	3065	20220808	-25.29	1710	20221013	33.92	2475	-7.47	20230221	1900	20.53	20230103	3065	-25.29	20220808	1710	33.92	20221013	1.66	N	007210	500	342 억	2325882	N	N	7	N	N
162	20230703	160204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2300	-20	5	-0.86	465817580	201646	63.98	2350	2350	2295	3015	1625	2320	2310.09	3.51	0	-72534	2380	2350	2295	2265	2210	2365	2280	343	695	500	1620	5	1	68560000	1577	15.86	0.60	12	0.29	145.00	3854.00	3065	20220808	-24.96	1710	20221013	34.50	2475	-7.07	20230221	1900	21.05	20230103	3065	-24.96	20220808	1710	34.50	20221013	1.67	N	007210	500	342 억	2403476	N	N	7	N	N
163	20230703	150206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2305	-15	5	-0.65	417865355	180813	57.37	2350	2350	2295	3015	1625	2320	2311.04	3.51	0	-67772	2380	2350	2295	2265	2210	2365	2280	343	695	500	1620	5	1	68560000	1580	15.90	0.60	12	0.26	145.00	3854.00	3065	20220808	-24.80	1710	20221013	34.80	2475	-6.87	20230221	1900	21.32	20230103	3065	-24.80	20220808	1710	34.80	20221013	1.67	N	007210	500	342 억	2403476	N	N	0	N	N
164	20230703	140206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2300	-20	5	-0.86	363810000	157325	49.92	2350	2350	2295	3015	1625	2320	2312.47	3.51	0	-58894	2380	2350	2295	2265	2210	2365	2280	343	695	500	1620	5	1	68560000	1577	15.86	0.60	12	0.23	145.00	3854.00	3065	20220808	-24.96	1710	20221013	34.50	2475	-7.07	20230221	1900	21.05	20230103	3065	-24.96	20220808	1710	34.50	20221013	1.67	N	007210	500	342 억	2403476	N	N	0	N	N
165	20230703	130204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2310	-10	5	-0.43	267847730	115603	36.68	2350	2350	2300	3015	1625	2320	2316.96	3.51	0	-42456	2380	2350	2295	2265	2210	2365	2280	343	695	500	1620	5	1	68560000	1584	15.93	0.60	12	0.17	145.00	3854.00	3065	20220808	-24.63	1710	20221013	35.09	2475	-6.67	20230221	1900	21.58	20230103	3065	-24.63	20220808	1710	35.09	20221013	1.67	N	007210	500	342 억	2403476	N	N	0	N	N
166	20230703	120206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2315	-5	5	-0.22	194109305	83736	26.57	2350	2350	2300	3015	1625	2320	2318.11	3.51	0	-25923	2380	2350	2295	2265	2210	2365	2280	343	695	500	1620	5	1	68560000	1587	15.97	0.60	12	0.12	145.00	3854.00	3065	20220808	-24.47	1710	20221013	35.38	2475	-6.46	20230221	1900	21.84	20230103	3065	-24.47	20220808	1710	35.38	20221013	1.67	N	007210	500	342 억	2403476	N	N	0	N	N
167	20230703	110206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2325	5	2	0.22	170452545	73532	23.33	2350	2350	2300	3015	1625	2320	2318.07	3.51	0	-23959	2380	2350	2295	2265	2210	2365	2280	343	695	500	1620	5	1	68560000	1594	16.03	0.60	12	0.11	145.00	3854.00	3065	20220808	-24.14	1710	20221013	35.96	2475	-6.06	20230221	1900	22.37	20230103	3065	-24.14	20220808	1710	35.96	20221013	1.67	N	007210	500	342 억	2403476	N	N	0	N	N
168	20230703	100203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2315	-5	5	-0.22	112018485	48325	15.33	2350	2350	2300	3015	1625	2320	2318.02	3.51	0	-12936	2380	2350	2295	2265	2210	2365	2280	343	695	500	1620	5	1	68560000	1587	15.97	0.60	12	0.07	145.00	3854.00	3065	20220808	-24.47	1710	20221013	35.38	2475	-6.46	20230221	1900	21.84	20230103	3065	-24.47	20220808	1710	35.38	20221013	1.67	N	007210	500	342 억	2403476	N	N	0	N	N
169	20230703	090203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2320	0	3	0.00	8361305	3589	1.14	2350	2350	2320	3015	1625	2320	2329.70	3.51	0	-2819	2380	2350	2295	2265	2210	2365	2280	343	695	500	1620	5	1	68560000	1591	16.00	0.60	12	0.01	145.00	3854.00	3065	20220808	-24.31	1710	20221013	35.67	2475	-6.26	20230221	1900	22.11	20230103	3065	-24.31	20220808	1710	35.67	20221013	1.67	N	007210	500	342 억	2403476	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History